Modi's Navnirman Limited (BOM:543539)
India · Delayed Price · Currency is INR 276.50
+1.40 (0.51%)
At close: Sep 1, 2025
Modi's Navnirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 278.00 | 279.95 | 275.10 | 275.10 | 275.10 | -0.18% | 17,600 |
| Aug 28, 2025 | 279.10 | 279.10 | 275.60 | 275.60 | 275.60 | -1.06% | 2,000 |
| Aug 26, 2025 | 281.00 | 281.00 | 278.00 | 278.55 | 278.55 | -1.57% | 19,600 |
| Aug 25, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | -1.00% | 1,200 |
| Aug 22, 2025 | 283.00 | 285.85 | 280.00 | 285.85 | 285.85 | 2.27% | 7,200 |
| Aug 21, 2025 | 277.00 | 281.00 | 276.50 | 279.50 | 279.50 | 1.34% | 10,000 |
| Aug 20, 2025 | 271.50 | 278.00 | 271.50 | 275.80 | 275.80 | 0.31% | 60,000 |
| Aug 19, 2025 | 280.00 | 280.00 | 272.00 | 274.95 | 274.95 | -0.02% | 34,800 |
| Aug 18, 2025 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -0.72% | 24,800 |
| Aug 14, 2025 | 276.00 | 277.00 | 274.90 | 277.00 | 277.00 | 0.09% | 18,400 |
| Aug 13, 2025 | 275.05 | 278.85 | 275.00 | 276.75 | 276.75 | -1.34% | 12,000 |
| Aug 12, 2025 | 280.00 | 281.00 | 275.00 | 280.50 | 280.50 | 0.18% | 37,600 |
| Aug 11, 2025 | 274.90 | 280.00 | 274.90 | 280.00 | 280.00 | 1.45% | 6,800 |
| Aug 8, 2025 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.73% | 800 |
| Aug 7, 2025 | 270.00 | 274.00 | 269.00 | 274.00 | 274.00 | 0.37% | 1,200 |
| Aug 6, 2025 | 274.00 | 274.00 | 272.80 | 273.00 | 273.00 | - | 1,200 |
| Aug 5, 2025 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | -0.85% | 1,600 |
| Aug 4, 2025 | 273.90 | 280.00 | 273.80 | 275.35 | 275.35 | -0.22% | 22,400 |
| Aug 1, 2025 | 290.00 | 290.00 | 274.60 | 275.95 | 275.95 | -1.41% | 3,200 |
| Jul 31, 2025 | 274.00 | 280.00 | 274.00 | 279.90 | 279.90 | 2.15% | 1,600 |
| Jul 30, 2025 | 280.00 | 281.00 | 273.50 | 274.00 | 274.00 | -1.79% | 37,200 |
| Jul 29, 2025 | 276.00 | 279.00 | 270.00 | 279.00 | 279.00 | 1.42% | 22,400 |
| Jul 28, 2025 | 284.00 | 289.00 | 275.10 | 275.10 | 275.10 | -1.82% | 14,000 |
| Jul 25, 2025 | 274.00 | 282.95 | 274.00 | 280.20 | 280.20 | 2.10% | 26,800 |
| Jul 24, 2025 | 290.00 | 290.00 | 272.00 | 274.45 | 274.45 | 0.90% | 265,200 |
| Jul 23, 2025 | 274.00 | 277.00 | 272.00 | 272.00 | 272.00 | -0.73% | 5,200 |
| Jul 22, 2025 | 275.00 | 277.25 | 274.00 | 274.00 | 274.00 | - | 8,800 |
| Jul 21, 2025 | 274.00 | 275.00 | 274.00 | 274.00 | 274.00 | -0.72% | 11,200 |
| Jul 18, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | 400 |
| Jul 17, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 400 |
| Jul 16, 2025 | 269.00 | 275.00 | 269.00 | 272.00 | 272.00 | - | 4,400 |
| Jul 15, 2025 | 272.50 | 272.50 | 272.00 | 272.00 | 272.00 | -1.41% | 1,200 |
| Jul 14, 2025 | 270.00 | 275.90 | 270.00 | 275.90 | 275.90 | 2.19% | 2,000 |
| Jul 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.53% | 400 |
| Jul 10, 2025 | 280.00 | 280.00 | 270.90 | 271.45 | 271.45 | -1.93% | 9,600 |
| Jul 9, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 0.67% | 800 |
| Jul 8, 2025 | 273.00 | 275.00 | 271.00 | 274.95 | 274.95 | 1.65% | 2,400 |
| Jul 7, 2025 | 272.70 | 272.70 | 270.50 | 270.50 | 270.50 | 0.02% | 800 |
| Jul 4, 2025 | 273.00 | 273.00 | 270.00 | 270.45 | 270.45 | -0.20% | 4,000 |
| Jul 3, 2025 | 272.00 | 275.00 | 271.00 | 271.00 | 271.00 | -0.33% | 6,400 |
| Jul 2, 2025 | 279.50 | 280.00 | 270.65 | 271.90 | 271.90 | -2.67% | 30,400 |
| Jul 1, 2025 | 266.00 | 290.00 | 266.00 | 279.35 | 279.35 | 4.90% | 41,600 |
| Jun 30, 2025 | 267.10 | 267.10 | 266.30 | 266.30 | 266.30 | -1.37% | 1,200 |
| Jun 27, 2025 | 271.05 | 271.05 | 268.65 | 270.00 | 270.00 | -0.74% | 4,000 |
| Jun 26, 2025 | 273.00 | 275.00 | 266.50 | 272.00 | 272.00 | 0.39% | 34,000 |
| Jun 25, 2025 | 270.00 | 271.00 | 266.50 | 270.95 | 270.95 | 0.33% | 36,800 |
| Jun 24, 2025 | 275.00 | 277.00 | 269.25 | 270.05 | 270.05 | -0.15% | 34,400 |
| Jun 23, 2025 | 272.00 | 275.00 | 270.00 | 270.45 | 270.45 | -0.84% | 12,000 |
| Jun 20, 2025 | 274.90 | 275.00 | 270.00 | 272.75 | 272.75 | -0.82% | 18,800 |
| Jun 19, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | 0.18% | 59,200 |